Nilachal Refractories

NILR
🏛️ india →
39.79
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 36.05 36.20 36.00 36.00 0.0M
2021-12-30 36.30 38.05 34.50 34.50 0.0M
2021-12-29 36.50 36.50 36.30 36.30 0.0M
2021-12-28 33.05 34.90 31.60 34.80 0.0M
2021-12-27 33.25 33.25 33.25 33.25 0.0M
2021-12-24 35.35 35.35 34.95 34.95 0.0M
2021-12-23 35.35 35.35 35.35 35.35 0.0M
2021-12-13 35.50 35.50 35.35 35.35 0.0M
2021-12-10 33.85 33.85 33.85 33.85 0.0M
2021-12-08 35.55 35.55 32.25 32.25 0.0M
2021-12-07 33.90 33.90 33.90 33.90 0.0M
2021-12-06 38.25 38.25 35.65 35.65 0.0M
2021-12-02 37.50 37.50 37.50 37.50 0.0M
2021-11-29 38.00 38.00 37.50 37.50 0.0M
2021-11-25 36.75 37.50 36.75 37.50 0.0M
2021-11-24 37.50 37.50 37.50 37.50 0.0M
2021-11-22 36.80 36.80 36.80 36.80 0.0M
2021-11-18 36.90 36.90 36.90 36.90 0.0M
2021-11-15 37.70 37.70 37.70 37.70 0.0M
2021-11-11 38.55 38.55 34.95 38.50 0.0M
2021-11-10 36.75 36.75 36.75 36.75 0.0M
2021-11-09 37.20 37.20 35.00 35.00 0.0M
2021-11-08 35.45 35.45 35.45 35.45 0.0M
2021-11-04 36.00 36.00 33.50 33.80 0.0M
2021-11-02 34.30 34.30 34.30 34.30 0.0M
2021-11-01 32.70 32.70 32.70 32.70 0.0M
2021-10-29 31.15 31.15 31.15 31.15 0.0M
2021-10-28 32.80 32.80 29.70 29.70 0.0M
2021-10-27 28.35 31.25 28.35 31.25 0.0M
2021-10-26 30.00 30.00 29.80 29.80 0.0M
2021-10-25 32.10 32.10 31.35 31.35 0.0M
2021-10-22 33.10 33.10 33.00 33.00 0.0M
2021-10-21 34.70 34.70 34.70 34.70 0.0M
2021-10-19 35.15 35.15 35.15 35.15 0.0M
2021-10-14 36.90 37.00 36.90 37.00 0.0M
2021-10-13 37.00 37.00 37.00 37.00 0.0M
2021-10-12 36.00 37.00 36.00 37.00 0.0M
2021-10-11 39.00 39.00 37.85 37.85 0.0M
2021-10-06 39.80 39.80 39.80 39.80 0.0M
2021-10-05 37.95 37.95 37.95 37.95 0.0M
2021-10-01 38.00 38.00 38.00 38.00 0.0M
2021-09-29 38.00 38.00 38.00 38.00 0.0M
2021-09-27 36.10 38.00 36.10 38.00 0.0M
2021-09-24 38.75 38.75 38.00 38.00 0.0M
2021-09-23 36.95 36.95 36.95 36.95 0.0M
2021-09-22 35.00 37.65 34.20 36.95 0.0M
2021-09-21 36.95 36.95 35.95 35.95 0.0M
2021-09-20 37.80 37.80 37.15 37.80 0.0M
2021-09-17 37.80 38.85 36.00 36.05 0.0M
2021-09-16 34.25 37.85 34.25 37.05 0.0M
2021-09-15 36.05 36.05 36.05 36.05 0.0M
2021-09-14 37.90 37.90 37.90 37.90 0.0M
2021-09-09 39.85 39.85 39.85 39.85 0.0M
2021-09-03 41.90 41.90 39.90 41.90 0.0M
2021-09-02 44.15 44.15 41.95 41.95 0.0M
2021-09-01 45.45 45.45 44.15 44.15 0.0M
2021-08-31 44.70 44.70 44.55 44.55 0.0M
2021-08-26 42.70 42.70 42.60 42.60 0.0M
2021-08-20 42.75 42.75 42.75 42.75 0.0M
2021-08-13 45.40 47.35 42.85 45.00 0.0M
2021-08-12 43.65 45.60 43.65 45.10 0.0M
2021-08-11 41.60 43.65 41.60 43.50 0.0M
2021-08-10 41.60 41.60 41.60 41.60 0.0M
2021-08-09 35.95 39.65 35.95 39.65 0.0M
2021-08-06 36.00 37.80 34.20 37.80 0.0M
2021-08-05 36.00 36.00 36.00 36.00 0.0M
2021-08-04 36.70 36.70 36.70 36.70 0.0M
2021-08-02 38.60 38.60 38.60 38.60 0.0M
2021-07-30 38.60 38.65 38.60 38.60 0.0M
2021-07-29 42.70 42.70 40.60 40.60 0.0M
2021-07-27 42.70 42.70 42.70 42.70 0.0M
2021-07-26 40.70 41.85 39.80 41.85 0.0M
2021-07-23 38.10 39.95 38.10 39.90 0.0M
2021-07-22 35.70 38.30 34.70 38.10 0.0M
2021-07-20 33.70 36.55 33.70 36.50 0.0M
2021-07-19 31.55 34.85 31.55 34.85 0.0M
2021-07-16 33.20 33.20 33.20 33.20 0.0M
2021-07-14 36.20 38.00 34.90 34.90 0.0M
2021-07-13 34.50 36.20 34.50 36.20 0.0M
2021-07-02 34.50 34.50 34.50 34.50 0.0M
2021-07-01 33.00 34.50 33.00 34.50 0.0M
2021-06-25 32.25 33.00 32.25 32.90 0.0M
2021-06-21 30.00 32.90 30.00 32.90 0.0M
2021-06-18 31.35 31.35 31.35 31.35 0.0M
2021-06-17 33.00 34.65 33.00 33.00 0.0M
2021-06-15 33.00 33.00 33.00 33.00 0.0M
2021-06-10 31.60 33.00 31.60 33.00 0.0M
2021-06-09 31.60 31.60 31.60 31.60 0.0M
2021-06-08 31.60 31.60 31.60 31.60 0.0M
2021-06-03 31.60 31.60 31.60 31.60 0.0M
2021-06-02 31.65 31.65 31.60 31.60 0.0M
2021-05-25 31.00 31.00 31.00 31.00 0.0M
2021-05-24 31.00 31.00 31.00 31.00 0.0M
2021-05-20 33.05 33.05 32.60 32.60 0.0M
2021-05-19 32.00 32.00 32.00 32.00 0.0M
2021-05-18 32.45 32.45 32.00 32.00 0.0M
2021-05-17 32.50 32.50 32.50 32.50 0.0M
2021-05-11 29.20 31.25 29.20 31.15 0.0M
2021-05-10 29.80 29.80 29.80 29.80 0.0M
2021-05-07 29.80 30.70 29.80 29.80 0.0M
2021-05-05 29.00 29.80 29.00 29.80 0.0M
2021-04-30 27.60 28.40 27.60 28.40 0.0M
2021-04-29 27.05 27.05 27.05 27.05 0.0M
2021-04-28 25.80 25.80 25.80 25.80 0.0M
2021-04-27 25.80 25.80 25.80 25.80 0.0M
2021-04-22 25.25 25.25 25.25 25.25 0.0M
2021-04-20 24.50 24.50 24.50 24.50 0.0M
2021-04-19 23.35 23.35 23.35 23.35 0.0M
2021-04-13 23.35 23.35 23.35 23.35 0.0M
2021-04-09 22.25 23.35 21.25 23.35 0.0M
2021-04-07 22.25 22.25 22.25 22.25 0.0M
2021-04-06 21.25 22.25 21.25 22.25 0.0M
2021-04-05 22.30 22.35 22.30 22.35 0.0M
2021-03-31 23.05 23.05 22.35 22.35 0.0M
2021-03-30 22.35 22.35 22.35 22.35 0.0M
2021-03-26 21.90 21.90 21.90 21.90 0.0M
2021-03-22 21.90 21.90 21.90 21.90 0.0M
2021-03-19 21.45 21.45 21.00 21.45 0.0M
2021-03-18 20.45 20.45 20.45 20.45 0.0M
2021-03-17 21.95 21.95 20.45 20.45 0.0M
2021-03-15 20.45 21.50 20.45 21.50 0.0M
2021-03-12 21.50 21.50 20.45 21.50 0.0M
2021-03-10 21.50 21.50 21.50 21.50 0.0M
2021-03-09 21.50 21.50 21.50 21.50 0.0M
2021-03-08 20.90 21.90 20.90 20.90 0.0M
2021-03-05 20.90 20.90 20.90 20.90 0.0M
2021-03-04 21.00 21.00 21.00 21.00 0.0M
2021-03-03 22.00 22.10 22.00 22.00 0.0M
2021-03-02 24.80 24.80 22.50 23.15 0.0M
2021-03-01 23.65 23.65 23.65 23.65 0.0M
2021-02-26 26.15 26.40 24.85 24.85 0.0M
2021-02-24 26.15 26.15 26.15 26.15 0.0M
2021-02-23 26.15 27.50 26.15 26.15 0.0M
2021-02-22 27.50 27.50 27.50 27.50 0.0M
2021-02-19 27.50 27.50 27.50 27.50 0.0M
2021-02-18 28.90 28.90 28.90 28.90 0.0M
2021-02-16 28.90 28.90 28.90 28.90 0.0M
2021-02-11 30.00 30.00 28.90 28.90 0.0M
2021-01-27 30.40 30.40 30.40 30.40 0.0M
2021-01-22 30.00 30.00 30.00 30.00 0.0M
2021-01-21 28.80 28.80 28.80 28.80 0.0M
2021-01-20 29.90 29.90 27.50 27.50 0.0M
2021-01-19 28.90 28.90 28.90 28.90 0.0M
2021-01-18 30.40 30.40 30.40 30.40 0.0M
2021-01-13 32.70 32.70 31.10 32.00 0.0M
2021-01-12 32.70 32.70 32.70 32.70 0.0M
2021-01-11 34.30 34.30 34.30 34.30 0.0M
2021-01-08 34.30 34.30 34.30 34.30 0.0M
2021-01-07 36.10 36.10 36.10 36.10 0.0M
2021-01-06 38.00 38.00 38.00 38.00 0.0M
2021-01-05 40.00 40.00 40.00 40.00 0.0M
2021-01-04 39.00 41.50 39.00 40.00 0.0M